Malmbergs Elektriska AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	34.300	36.800	34.300	34.800	33.882	13,902
2026-01-30	33.800	34.000	33.200	33.200	32.324	2,423
2026-01-29	34.100	35.000	34.100	34.100	33.200	1,992
2026-01-28	34.800	35.000	34.100	34.100	33.200	2,533
2026-01-27	33.300	34.200	33.200	34.200	33.298	1,600
2026-01-26	34.200	34.200	33.200	33.200	32.324	1,512
2026-01-23	34.600	34.900	34.200	34.200	33.298	1,921
2026-01-22	35.000	35.000	34.000	34.200	33.298	460
2026-01-21	33.600	34.400	33.200	34.400	33.492	4,774
2026-01-20	35.200	35.200	33.500	34.500	33.590	1,928
2026-01-19	34.000	35.400	33.500	34.600	33.687	4,117
2026-01-16	35.300	35.300	33.000	34.000	33.103	9,753
2026-01-15	37.800	37.800	33.500	35.100	34.174	15,970
2026-01-14	38.000	38.000	37.200	37.800	36.803	2,829
2026-01-13	37.500	38.100	37.300	37.500	36.511	6,142
2026-01-12	35.000	38.200	35.000	37.400	36.413	8,449
2026-01-09	34.300	35.000	33.600	34.800	33.882	7,249
2026-01-08	34.000	34.800	34.000	34.300	33.395	7,200
2026-01-07	32.500	33.700	32.500	33.700	32.811	7,772
2026-01-05	32.000	33.700	32.000	32.600	31.740	2,956
2026-01-02	31.100	31.300	31.100	31.200	30.377	1,170
2025-12-30	28.000	30.000	28.000	30.000	29.208	9,255
2025-12-29	28.100	30.000	28.100	29.100	28.332	3,161
2025-12-23	28.200	28.700	28.200	28.700	27.943	569
2025-12-22	28.500	28.500	28.000	28.000	27.261	8,291
2025-12-19	28.500	29.200	28.000	28.500	27.748	3,451
2025-12-18	28.000	28.500	27.500	28.000	27.261	5,670
2025-12-17	28.200	28.200	28.200	28.200	27.456	187
2025-12-16	28.100	28.700	28.100	28.400	27.651	3,458
2025-12-15	29.500	29.500	28.100	28.600	27.845	4,684
2025-12-12	30.000	30.000	29.700	29.700	28.916	847
2025-12-11	30.000	30.000	30.000	30.000	29.208	2,534
2025-12-10	29.900	30.100	29.900	30.100	29.306	46
2025-12-09	30.700	30.700	30.300	30.300	29.501	465
2025-12-08	31.100	31.100	30.100	30.100	29.306	471
2025-12-05	30.600	30.600	30.600	30.600	29.793	100
2025-12-04	31.000	31.200	30.500	31.200	30.377	2,938
2025-12-03	31.500	31.500	30.500	31.400	30.572	3,582
2025-12-01	31.800	31.800	30.700	30.700	29.890	1,882
2025-11-28	32.000	32.000	31.800	31.800	30.961	125
2025-11-27	31.600	31.600	31.400	31.400	30.572	1,414
2025-11-26	31.800	32.400	31.700	32.400	31.545	366
2025-11-25	32.500	32.500	32.000	32.000	31.156	210
2025-11-24	32.500	32.500	31.700	31.700	30.864	711
2025-11-21	32.000	32.000	31.300	31.300	30.474	815
2025-11-20	31.700	32.300	31.400	31.500	30.669	1,329
2025-11-19	31.100	31.100	30.900	30.900	30.085	133
2025-11-18	32.100	32.100	31.200	32.000	31.156	251
2025-11-17	31.200	31.900	30.600	31.600	30.766	1,779
2025-11-14	31.700	31.700	31.200	31.300	30.474	1,172
2025-11-13	32.400	32.400	31.800	31.800	30.961	103
2025-11-11	30.900	32.100	30.800	32.100	31.253	1,362
2025-11-10	31.900	32.000	31.600	31.600	30.766	224
2025-11-07	30.800	32.400	30.800	32.100	31.253	3,731
2025-11-06	31.500	31.500	30.900	31.500	30.669	666
2025-11-05	31.100	32.200	31.100	32.100	31.253	1,831
2025-11-04	30.900	31.700	30.500	31.100	30.279	4,720
2025-11-03	30.700	31.100	30.500	31.100	30.279	3,096
2025-10-31	30.100	30.800	30.100	30.800	29.987	2,026
2025-10-30	30.800	30.800	30.000	30.100	29.306	3,663

← NewerPage 4 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	1.0000 SEK
2024-04-26	2.0000 SEK
2023-04-26	2.0000 SEK
2022-04-27	1.5000 SEK
2021-04-28	1.5000 SEK
2020-05-06	1.0000 SEK
2019-04-26	2.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.